Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.925,80 -13,57 (-0,05%)
Deutsche Fachmarkt AG (DEF.DU)
Dusseldorf - Dusseldorf Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 07:31PM CEST
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 21,20 | 20 |
| 21. Sept. 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 21,20 | - |
| 20. Sept. 2023 | 21,30 | 21,30 | 21,10 | 21,10 | 21,10 | - |
| 19. Sept. 2023 | 21,70 | 21,70 | 21,30 | 21,30 | 21,30 | - |
| 18. Sept. 2023 | 21,70 | 21,80 | 21,70 | 21,70 | 21,70 | - |
| 15. Sept. 2023 | 21,40 | 21,80 | 21,40 | 21,70 | 21,70 | - |
| 14. Sept. 2023 | 21,40 | 21,50 | 21,40 | 21,40 | 21,40 | - |
| 13. Sept. 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 12. Sept. 2023 | 21,40 | 21,60 | 21,30 | 21,30 | 21,30 | - |
| 11. Sept. 2023 | 21,10 | 21,60 | 21,10 | 21,40 | 21,40 | - |
| 08. Sept. 2023 | 21,30 | 21,30 | 21,10 | 21,10 | 21,10 | - |
| 07. Sept. 2023 | 21,40 | 21,60 | 21,20 | 21,20 | 21,20 | - |
| 06. Sept. 2023 | 21,90 | 21,90 | 21,40 | 21,40 | 21,40 | - |
| 05. Sept. 2023 | 21,70 | 21,90 | 21,40 | 21,90 | 21,90 | - |
| 04. Sept. 2023 | 21,50 | 21,60 | 21,50 | 21,50 | 21,50 | - |
| 01. Sept. 2023 | 21,40 | 21,60 | 21,40 | 21,50 | 21,50 | - |
| 31. Aug. 2023 | 21,60 | 21,70 | 21,40 | 21,40 | 21,40 | - |
| 30. Aug. 2023 | 21,40 | 21,70 | 21,40 | 21,60 | 21,60 | - |
| 29. Aug. 2023 | 21,50 | 21,70 | 21,40 | 21,40 | 21,40 | - |
| 28. Aug. 2023 | 21,50 | 21,70 | 21,50 | 21,50 | 21,50 | - |
| 25. Aug. 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 24. Aug. 2023 | 21,90 | 21,90 | 21,80 | 21,80 | 21,80 | - |
| 23. Aug. 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 22. Aug. 2023 | 21,90 | 21,90 | 21,80 | 21,90 | 21,90 | - |
| 21. Aug. 2023 | 21,80 | 21,90 | 21,80 | 21,90 | 21,90 | - |
| 18. Aug. 2023 | 21,80 | 21,80 | 21,70 | 21,80 | 21,80 | - |
| 17. Aug. 2023 | 21,80 | 21,90 | 21,80 | 21,80 | 21,80 | - |
| 16. Aug. 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 15. Aug. 2023 | 21,80 | 21,90 | 21,80 | 21,80 | 21,80 | - |
| 14. Aug. 2023 | 21,80 | 21,80 | 21,70 | 21,70 | 21,70 | - |
| 11. Aug. 2023 | 21,70 | 21,80 | 21,70 | 21,70 | 21,70 | - |
| 10. Aug. 2023 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 09. Aug. 2023 | 21,70 | 21,90 | 21,50 | 21,50 | 21,50 | - |
| 08. Aug. 2023 | 21,70 | 22,00 | 21,70 | 21,70 | 21,70 | - |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 21,50 | 22,00 | 21,50 | 21,50 | 21,50 | - |
| 03. Aug. 2023 | 21,40 | 21,50 | 21,40 | 21,50 | 21,50 | - |
| 02. Aug. 2023 | 21,60 | 21,90 | 21,40 | 21,40 | 21,40 | - |
| 01. Aug. 2023 | 21,50 | 22,00 | 21,50 | 21,50 | 21,50 | - |
| 31. Juli 2023 | 21,50 | 21,60 | 21,40 | 21,50 | 21,50 | - |
| 28. Juli 2023 | 21,50 | 21,80 | 21,50 | 21,50 | 21,50 | - |
| 27. Juli 2023 | 21,10 | 21,80 | 21,10 | 21,80 | 21,80 | - |
| 26. Juli 2023 | 22,10 | 22,10 | 21,10 | 21,10 | 21,10 | 20 |
| 25. Juli 2023 | 21,60 | 21,60 | 21,40 | 21,40 | 21,40 | - |
| 24. Juli 2023 | 21,40 | 21,80 | 20,90 | 21,40 | 21,40 | - |
| 24. Juli 2023 | 0.54 Dividende | |||||
| 21. Juli 2023 | 21,60 | 22,10 | 21,60 | 22,10 | 21,56 | - |
| 20. Juli 2023 | 21,50 | 22,00 | 21,50 | 21,60 | 21,07 | - |
| 19. Juli 2023 | 21,40 | 21,80 | 21,40 | 21,50 | 20,97 | - |
| 18. Juli 2023 | 21,50 | 21,80 | 21,40 | 21,40 | 20,88 | - |
| 17. Juli 2023 | 21,40 | 21,50 | 21,40 | 21,40 | 20,88 | - |
| 14. Juli 2023 | 21,40 | 21,50 | 21,40 | 21,40 | 20,88 | - |
| 13. Juli 2023 | 21,30 | 21,60 | 21,30 | 21,40 | 20,88 | - |
| 12. Juli 2023 | 21,70 | 21,70 | 21,30 | 21,30 | 20,78 | - |
| 11. Juli 2023 | 21,70 | 21,70 | 21,40 | 21,70 | 21,17 | - |
| 10. Juli 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 20,68 | - |
| 07. Juli 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 20,68 | - |
| 06. Juli 2023 | 21,70 | 21,90 | 21,20 | 21,20 | 20,68 | - |
| 05. Juli 2023 | 22,50 | 22,50 | 21,70 | 21,70 | 21,17 | - |
| 04. Juli 2023 | 21,60 | 21,70 | 21,50 | 21,50 | 20,97 | - |
| 03. Juli 2023 | 21,20 | 21,60 | 21,10 | 21,60 | 21,07 | - |
| 30. Juni 2023 | 21,10 | 21,40 | 21,10 | 21,20 | 20,68 | - |
| 29. Juni 2023 | 21,00 | 21,60 | 21,00 | 21,20 | 20,68 | - |
| 28. Juni 2023 | 21,60 | 21,60 | 21,00 | 21,00 | 20,49 | - |
| 27. Juni 2023 | 20,90 | 21,80 | 20,90 | 21,60 | 21,07 | - |
| 26. Juni 2023 | 20,80 | 21,10 | 20,80 | 20,90 | 20,39 | - |
| 23. Juni 2023 | 20,80 | 21,00 | 20,80 | 20,80 | 20,29 | - |
| 22. Juni 2023 | 20,90 | 20,90 | 20,60 | 20,60 | 20,10 | - |
| 21. Juni 2023 | 20,90 | 20,90 | 20,60 | 20,90 | 20,39 | - |
| 20. Juni 2023 | 21,00 | 21,10 | 20,80 | 20,80 | 20,29 | - |
| 19. Juni 2023 | 21,40 | 21,40 | 21,00 | 21,00 | 20,49 | - |
| 16. Juni 2023 | 21,90 | 22,00 | 21,90 | 22,00 | 21,46 | - |
| 15. Juni 2023 | 21,70 | 22,00 | 21,70 | 22,00 | 21,46 | - |
| 14. Juni 2023 | 22,00 | 22,00 | 21,80 | 21,80 | 21,27 | - |
| 13. Juni 2023 | 22,30 | 22,30 | 22,30 | 22,30 | 21,76 | - |
| 12. Juni 2023 | - | - | - | - | - | - |
| 09. Juni 2023 | 22,10 | 22,60 | 22,00 | 22,10 | 21,56 | - |
| 08. Juni 2023 | 21,90 | 22,20 | 21,90 | 22,10 | 21,56 | - |
| 07. Juni 2023 | 21,00 | 21,90 | 21,00 | 21,90 | 21,36 | - |
| 06. Juni 2023 | 21,20 | 21,30 | 20,80 | 21,00 | 20,49 | - |
| 05. Juni 2023 | 21,50 | 21,80 | 21,10 | 21,10 | 20,58 | - |
| 02. Juni 2023 | 22,40 | 22,60 | 21,50 | 21,50 | 20,97 | - |
| 01. Juni 2023 | - | - | - | - | - | - |
| 31. Mai 2023 | 22,30 | 22,30 | 22,00 | 22,00 | 21,46 | - |
| 30. Mai 2023 | 21,50 | 22,20 | 21,50 | 22,00 | 21,46 | - |
| 29. Mai 2023 | 21,20 | 21,40 | 21,20 | 21,20 | 20,68 | - |
| 26. Mai 2023 | 20,90 | 21,40 | 20,90 | 21,40 | 20,88 | - |
| 25. Mai 2023 | 20,50 | 21,10 | 20,50 | 20,90 | 20,39 | - |
| 24. Mai 2023 | 21,40 | 21,40 | 20,30 | 20,50 | 20,00 | - |
| 23. Mai 2023 | - | - | - | - | - | - |
| 22. Mai 2023 | 20,80 | 21,00 | 20,70 | 20,70 | 20,19 | - |
| 19. Mai 2023 | 20,90 | 21,00 | 20,80 | 20,80 | 20,29 | - |
| 18. Mai 2023 | 20,90 | 21,10 | 20,90 | 20,90 | 20,39 | - |
| 17. Mai 2023 | 20,90 | 21,00 | 20,90 | 20,90 | 20,39 | - |
| 16. Mai 2023 | 21,00 | 21,20 | 20,90 | 20,90 | 20,39 | - |
| 15. Mai 2023 | 21,20 | 21,20 | 21,00 | 21,00 | 20,49 | - |
| 12. Mai 2023 | 21,00 | 21,30 | 21,00 | 21,20 | 20,68 | - |
| 11. Mai 2023 | 20,90 | 21,40 | 20,90 | 21,00 | 20,49 | - |
| 10. Mai 2023 | 20,90 | 21,00 | 20,80 | 20,90 | 20,39 | - |
| 09. Mai 2023 | 20,90 | 21,10 | 20,90 | 20,90 | 20,39 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
